111,250€
-0,85%
Echtzeit-Aktienkurs Shake Shack
Bid:
Ask:
Aktienkurse zur Shake Shack Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 112,23 | 112,45 | 110,65 | 111,35 | -0,76% | 13,00 |
| 03.06.2025 | 111,63 | 113,43 | 110,28 | 112,20 | 0,20% | 253,00 |
| 02.06.2025 | 113,58 | 113,60 | 107,65 | 111,98 | -2,16% | 135,00 |
| 30.05.2025 | 111,88 | 115,08 | 109,90 | 114,45 | 2,62% | 140,00 |
| 29.05.2025 | 114,13 | 114,20 | 110,65 | 111,53 | -0,38% | 355,00 |
| 28.05.2025 | 111,53 | 112,58 | 110,73 | 111,95 | 0,56% | 81,00 |
| 27.05.2025 | 104,38 | 111,60 | 104,28 | 111,33 | 6,53% | 868,00 |
| 26.05.2025 | 103,93 | 104,63 | 103,85 | 104,50 | 0,84% | - |
| 23.05.2025 | 103,15 | 104,13 | 101,08 | 103,63 | -0,41% | 55,00 |
| 22.05.2025 | 100,73 | 105,13 | 100,28 | 104,05 | 3,12% | 108,00 |
| 21.05.2025 | 103,05 | 103,15 | 100,20 | 100,90 | -2,79% | 757,00 |
| 20.05.2025 | 103,88 | 104,88 | 102,80 | 103,80 | -0,60% | 50,00 |
| 19.05.2025 | 104,30 | 106,08 | 101,08 | 104,43 | -2,36% | 641,00 |
| 16.05.2025 | 104,38 | 106,98 | 103,90 | 106,95 | 2,05% | 126,00 |
| 15.05.2025 | 103,23 | 105,75 | 102,53 | 104,80 | 0,82% | 1.101,00 |
| 14.05.2025 | 101,90 | 104,13 | 101,23 | 103,95 | 2,04% | 170,00 |
| 13.05.2025 | 101,38 | 103,20 | 100,75 | 101,88 | -0,15% | 79,00 |
| 12.05.2025 | 94,44 | 102,55 | 94,00 | 102,03 | 9,29% | 262,00 |
| 09.05.2025 | 92,02 | 93,35 | 91,03 | 93,35 | 1,41% | 182,00 |
| 08.05.2025 | 91,22 | 92,65 | 90,07 | 92,05 | 2,08% | 133,00 |
| 07.05.2025 | 87,26 | 90,23 | 86,96 | 90,17 | 3,63% | 108,00 |
| 06.05.2025 | 84,97 | 87,64 | 83,19 | 87,01 | 2,11% | - |
| 05.05.2025 | 82,81 | 87,47 | 81,83 | 85,21 | 1,88% | 406,00 |
| 02.05.2025 | 78,27 | 84,93 | 77,72 | 83,64 | 8,19% | 236,00 |
| 30.04.2025 | 77,42 | 77,86 | 73,98 | 77,31 | -0,18% | 208,00 |
| 29.04.2025 | 78,80 | 79,18 | 75,47 | 77,45 | -1,54% | 90,00 |
| 28.04.2025 | 79,47 | 81,10 | 77,14 | 78,66 | -1,47% | 84,00 |
| 25.04.2025 | 79,41 | 80,10 | 78,30 | 79,83 | 1,22% | 9,00 |
| 24.04.2025 | 77,24 | 79,09 | 76,41 | 78,87 | 1,09% | 202,00 |
| 23.04.2025 | 75,91 | 81,02 | 75,54 | 78,02 | 4,50% | 192,00 |
| 22.04.2025 | 71,24 | 75,49 | 71,22 | 74,66 | 1,45% | 149,00 |
| 17.04.2025 | 71,40 | 73,69 | 69,91 | 73,59 | 4,19% | - |
| 16.04.2025 | 72,00 | 73,00 | 69,20 | 70,63 | -3,50% | 6,00 |
| 15.04.2025 | 73,00 | 75,29 | 72,19 | 73,19 | 0,01% | 79,00 |
| 14.04.2025 | 73,00 | 75,08 | 72,02 | 73,18 | 0,49% | 8,00 |
| 11.04.2025 | 73,54 | 74,04 | 69,82 | 72,82 | -0,83% | 35,00 |
| 10.04.2025 | 80,11 | 80,39 | 70,14 | 73,43 | -8,46% | 547,00 |
| 09.04.2025 | 67,27 | 80,62 | 66,76 | 80,22 | 15,94% | 242,00 |
| 08.04.2025 | 72,84 | 74,82 | 68,22 | 69,19 | -3,89% | 325,00 |
| 07.04.2025 | 69,26 | 75,40 | 66,66 | 71,99 | 0,46% | 239,00 |
| 04.04.2025 | 75,76 | 76,14 | 67,53 | 71,66 | -6,00% | 576,00 |
| 03.04.2025 | 83,61 | 83,81 | 74,35 | 76,23 | -13,75% | 425,00 |
| 02.04.2025 | 84,20 | 89,64 | 83,03 | 88,38 | 4,83% | 400,00 |
| 01.04.2025 | 81,34 | 86,18 | 81,34 | 84,31 | 3,40% | 378,00 |
| 31.03.2025 | 81,33 | 82,38 | 77,77 | 81,54 | 0,21% | 435,00 |
| 28.03.2025 | 86,69 | 86,87 | 80,98 | 81,37 | -6,48% | 51,00 |
| 27.03.2025 | 86,75 | 88,33 | 85,16 | 87,01 | 0,25% | - |
| 26.03.2025 | 88,30 | 88,83 | 86,20 | 86,79 | -1,58% | 24,00 |
| 25.03.2025 | 88,31 | 89,36 | 87,42 | 88,18 | -0,18% | 17,00 |
| 24.03.2025 | 84,16 | 88,83 | 84,02 | 88,34 | 5,49% | 260,00 |
| 21.03.2025 | 84,17 | 84,40 | 80,66 | 83,74 | -0,36% | 255,00 |
| 20.03.2025 | 82,53 | 84,62 | 81,91 | 84,04 | 2,09% | 126,00 |
| 19.03.2025 | 79,59 | 82,75 | 78,57 | 82,32 | 5,07% | - |
| 18.03.2025 | 80,51 | 80,96 | 77,43 | 78,35 | -2,79% | 87,00 |
| 17.03.2025 | 80,08 | 81,10 | 78,60 | 80,60 | 0,25% | 12,00 |
| 14.03.2025 | 76,84 | 80,78 | 76,44 | 80,40 | 5,39% | 254,00 |
| 13.03.2025 | 80,60 | 81,16 | 74,97 | 76,29 | -4,63% | 184,00 |
| 12.03.2025 | 79,62 | 82,92 | 79,52 | 79,99 | 0,59% | 22,00 |
| 11.03.2025 | 81,58 | 82,40 | 78,47 | 79,52 | -2,61% | 356,00 |
| 10.03.2025 | 84,99 | 85,06 | 79,69 | 81,65 | -4,32% | 82,00 |
| 07.03.2025 | 87,04 | 87,81 | 83,32 | 85,34 | -1,60% | 260,00 |
| 06.03.2025 | 91,77 | 91,80 | 86,68 | 86,73 | -5,48% | 390,00 |
| 05.03.2025 | 95,01 | 95,03 | 91,27 | 91,76 | -3,22% | 679,00 |
| 04.03.2025 | 98,16 | 98,19 | 92,66 | 94,81 | -3,17% | 75,00 |
| 03.03.2025 | 104,48 | 105,25 | 97,54 | 97,91 | -6,28% | 418,00 |
| 28.02.2025 | 102,85 | 104,50 | 102,18 | 104,48 | 1,85% | 75,00 |
| 27.02.2025 | 105,38 | 106,80 | 101,98 | 102,58 | -2,29% | 143,00 |
| 26.02.2025 | 105,75 | 107,83 | 104,18 | 104,98 | -0,40% | 67,00 |
| 25.02.2025 | 110,38 | 110,50 | 102,88 | 105,40 | -4,55% | 18,00 |
| 24.02.2025 | 104,45 | 110,43 | 101,35 | 110,43 | 6,05% | 51,00 |
| 21.02.2025 | 117,70 | 118,48 | 103,75 | 104,13 | -11,76% | 423,00 |
| 20.02.2025 | 107,65 | 123,18 | 106,35 | 118,00 | 10,77% | 290,00 |
| 19.02.2025 | 110,93 | 111,40 | 106,30 | 106,53 | -3,90% | 61,00 |
| 18.02.2025 | 103,93 | 112,43 | 103,35 | 110,85 | 6,92% | 129,00 |
| 17.02.2025 | 103,45 | 103,78 | 103,35 | 103,68 | 0,07% | 8,00 |
| 14.02.2025 | 104,60 | 105,00 | 102,40 | 103,60 | -0,69% | 51,00 |
| 13.02.2025 | 102,48 | 104,68 | 101,60 | 104,33 | 1,61% | 150,00 |
| 12.02.2025 | 102,85 | 103,83 | 101,65 | 102,68 | -0,32% | 168,00 |
| 11.02.2025 | 106,40 | 106,90 | 102,95 | 103,00 | -3,15% | 16,00 |
| 10.02.2025 | 109,55 | 110,28 | 105,88 | 106,35 | -2,48% | - |
| 07.02.2025 | 110,93 | 111,28 | 109,05 | 109,05 | -1,38% | 2,00 |
| 06.02.2025 | 111,88 | 112,83 | 108,95 | 110,58 | -0,94% | 27,00 |
| 05.02.2025 | 114,43 | 114,90 | 110,63 | 111,63 | -3,17% | 328,00 |
| 04.02.2025 | 111,68 | 115,98 | 110,75 | 115,28 | 2,95% | - |
| 03.02.2025 | 113,63 | 114,40 | 110,98 | 111,98 | -1,67% | 44,00 |
| 31.01.2025 | 117,80 | 118,25 | 113,88 | 113,88 | -3,04% | 4,00 |
| 30.01.2025 | 115,45 | 118,65 | 114,55 | 117,45 | 1,82% | 70,00 |
| 29.01.2025 | 113,58 | 116,35 | 113,50 | 115,35 | 1,52% | 28,00 |
| 28.01.2025 | 113,18 | 115,35 | 113,10 | 113,63 | 0,71% | 6,00 |
| 27.01.2025 | 113,05 | 113,50 | 110,03 | 112,83 | -0,38% | 412,00 |
| 24.01.2025 | 115,90 | 116,38 | 112,38 | 113,25 | -2,91% | 41,00 |
| 23.01.2025 | 116,33 | 118,50 | 114,00 | 116,65 | 0,15% | 422,00 |
| 22.01.2025 | 115,18 | 120,63 | 114,78 | 116,48 | 1,17% | 58,00 |
| 21.01.2025 | 111,55 | 115,85 | 111,45 | 115,13 | 3,51% | 111,00 |
| 20.01.2025 | 112,00 | 112,10 | 110,90 | 111,23 | -0,74% | 14,00 |
| 17.01.2025 | 113,78 | 115,05 | 110,55 | 112,05 | -1,41% | 95,00 |
| 16.01.2025 | 113,70 | 114,98 | 111,95 | 113,65 | 0,29% | 31,00 |
| 15.01.2025 | 115,40 | 117,70 | 111,80 | 113,33 | -1,69% | 184,00 |
| 14.01.2025 | 119,40 | 119,80 | 113,35 | 115,28 | -3,15% | 69,00 |
| 13.01.2025 | 125,53 | 127,38 | 115,15 | 119,03 | -5,18% | 798,00 |